Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 105.59 | 105.74 | 105.38 | 105.45 | 253,454 | +0.08(+0.08%) |
Feb 25, 2011 | 105.09 | 105.39 | 104.99 | 105.37 | 281,601 | +0.57(+0.54%) |
Feb 24, 2011 | 104.72 | 104.96 | 104.64 | 104.80 | 177,263 | +0.11(+0.11%) |
Feb 23, 2011 | 105.08 | 105.08 | 104.61 | 104.69 | 148,568 | -0.11(-0.10%) |
Feb 22, 2011 | 105.25 | 105.25 | 104.80 | 104.80 | 139,096 | -0.64(-0.61%) |
Feb 18, 2011 | 105.38 | 105.44 | 105.13 | 105.44 | 273,028 | +0.29(+0.28%) |
Feb 17, 2011 | 104.64 | 105.29 | 104.64 | 105.15 | 308,014 | +0.64(+0.61%) |
Feb 16, 2011 | 104.32 | 104.72 | 104.32 | 104.51 | 261,085 | +0.21(+0.20%) |
Feb 15, 2011 | 104.12 | 104.47 | 104.12 | 104.30 | 133,811 | -0.03(-0.03%) |
Feb 14, 2011 | 104.68 | 104.68 | 104.30 | 104.33 | 359,000 | -0.25(-0.24%) |
Feb 11, 2011 | 104.35 | 104.81 | 104.35 | 104.58 | 146,836 | +0.15(+0.14%) |
Feb 10, 2011 | 104.60 | 104.69 | 104.28 | 104.43 | 114,682 | -0.26(-0.25%) |
Feb 09, 2011 | 105.17 | 105.17 | 104.67 | 104.69 | 136,506 | -0.50(-0.48%) |
Feb 08, 2011 | 104.92 | 105.33 | 104.92 | 105.19 | 185,223 | +0.33(+0.31%) |
Feb 07, 2011 | 105.08 | 105.22 | 104.86 | 104.86 | 245,900 | -0.37(-0.35%) |
Feb 04, 2011 | 105.87 | 105.99 | 105.22 | 105.23 | 369,029 | -0.64(-0.60%) |
Feb 03, 2011 | 106.01 | 106.20 | 105.59 | 105.87 | 213,653 | -0.27(-0.25%) |
Feb 02, 2011 | 106.18 | 106.32 | 105.93 | 106.14 | 262,953 | +0.14(+0.13%) |
Feb 01, 2011 | 105.72 | 106.09 | 105.72 | 106.00 | 283,189 | +0.03(+0.03%) |
Jan 31, 2011 | 105.92 | 105.98 | 105.61 | 105.97 | 174,549 | +0.12(+0.11%) |
Jan 28, 2011 | 106.42 | 106.42 | 105.78 | 105.85 | 197,985 | -0.79(-0.74%) |
Jan 27, 2011 | 106.98 | 107.05 | 106.61 | 106.64 | 412,159 | -0.37(-0.35%) |
Jan 26, 2011 | 107.30 | 107.32 | 106.95 | 107.01 | 204,069 | -0.02(-0.02%) |
Jan 25, 2011 | 107.18 | 107.18 | 106.85 | 107.03 | 252,215 | -0.08(-0.07%) |
Jan 24, 2011 | 106.88 | 107.13 | 106.74 | 107.11 | 200,461 | +0.30(+0.28%) |
Jan 21, 2011 | 106.96 | 106.96 | 106.60 | 106.81 | 148,550 | -0.11(-0.10%) |
Jan 20, 2011 | 107.18 | 107.20 | 106.67 | 106.92 | 355,373 | -0.38(-0.35%) |
Jan 19, 2011 | 107.54 | 107.54 | 107.08 | 107.30 | 362,097 | -0.34(-0.32%) |
Jan 18, 2011 | 107.82 | 107.85 | 107.43 | 107.64 | 179,836 | -0.20(-0.19%) |
Jan 14, 2011 | 107.52 | 107.84 | 107.47 | 107.84 | 310,448 | +0.14(+0.13%) |
Jan 13, 2011 | 107.62 | 107.79 | 107.26 | 107.70 | 209,335 | +0.21(+0.20%) |
Jan 12, 2011 | 107.29 | 107.49 | 107.01 | 107.49 | 165,579 | +0.51(+0.48%) |
Jan 11, 2011 | 106.98 | 107.17 | 106.85 | 106.98 | 104,547 | +0.29(+0.27%) |
Jan 10, 2011 | 107.17 | 107.17 | 106.56 | 106.69 | 150,231 | -0.27(-0.25%) |
Jan 07, 2011 | 106.97 | 107.30 | 106.65 | 106.96 | 269,769 | +0.22(+0.21%) |
Jan 06, 2011 | 107.73 | 107.73 | 106.61 | 106.74 | 364,054 | -0.83(-0.77%) |
Jan 05, 2011 | 108.18 | 108.20 | 107.57 | 107.57 | 186,892 | -0.62(-0.57%) |
Jan 04, 2011 | 108.00 | 108.19 | 107.76 | 108.19 | 195,377 | +0.66(+0.61%) |
Jan 03, 2011 | 107.35 | 107.63 | 107.04 | 107.53 | 262,961 | +0.45(+0.42%) |
Dec 31, 2010 | 106.61 | 107.24 | 106.61 | 107.08 | 139,433 | +0.47(+0.44%) |
Dec 30, 2010 | 106.70 | 106.83 | 106.60 | 106.61 | 188,076 | +0.08(+0.08%) |
Dec 29, 2010 | 106.93 | 106.93 | 106.40 | 106.53 | 204,995 | -0.18(-0.17%) |
Dec 28, 2010 | 107.21 | 107.28 | 106.43 | 106.71 | 172,568 | -0.60(-0.56%) |
Dec 27, 2010 | 107.03 | 107.61 | 107.03 | 107.31 | 130,446 | -0.03(-0.03%) |
Dec 23, 2010 | 107.44 | 107.44 | 107.12 | 107.34 | 81,129 | +0.10(+0.09%) |
Dec 22, 2010 | 107.28 | 107.28 | 107.07 | 107.24 | 204,427 | +0.17(+0.16%) |
Dec 21, 2010 | 106.93 | 107.07 | 106.71 | 107.07 | 261,577 | +0.56(+0.53%) |
Dec 20, 2010 | 106.69 | 106.69 | 106.04 | 106.51 | 266,795 | +0.54(+0.51%) |
Dec 17, 2010 | 105.57 | 106.03 | 105.57 | 105.97 | 141,692 | +0.19(+0.18%) |
Dec 16, 2010 | 106.64 | 106.64 | 105.47 | 105.78 | 225,267 | -0.74(-0.69%) |
Dec 15, 2010 | 106.99 | 107.08 | 106.52 | 106.52 | 129,843 | -0.77(-0.72%) |
Dec 14, 2010 | 107.57 | 107.57 | 107.15 | 107.29 | 132,557 | +0.00(+0.00%) |
Dec 13, 2010 | 107.70 | 107.70 | 107.23 | 107.29 | 121,004 | -0.49(-0.45%) |
Dec 10, 2010 | 107.81 | 107.93 | 107.46 | 107.78 | 240,533 | -0.30(-0.28%) |
Dec 09, 2010 | 107.75 | 108.08 | 107.66 | 108.08 | 301,749 | +0.33(+0.31%) |
Dec 08, 2010 | 108.43 | 108.50 | 107.57 | 107.75 | 383,706 | -1.11(-1.02%) |
Dec 07, 2010 | 109.64 | 109.74 | 108.86 | 108.86 | 267,451 | -0.49(-0.45%) |
Dec 06, 2010 | 109.06 | 109.41 | 109.03 | 109.35 | 220,989 | +0.44(+0.40%) |
Dec 03, 2010 | 108.18 | 109.41 | 108.17 | 108.91 | 398,832 | +0.63(+0.58%) |
Dec 02, 2010 | 107.75 | 108.28 | 107.61 | 108.28 | 171,595 | +0.70(+0.65%) |